Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.31	13.46	12.79	12.79	2,926,690	-0.31(-2.35%)
Feb 27, 2018	13.51	13.69	13.10	13.10	3,411,915	-0.38(-2.81%)
Feb 26, 2018	13.05	13.48	13.03	13.47	3,038,982	+0.61(+4.75%)
Feb 23, 2018	12.41	12.87	12.34	12.86	3,406,971	+0.74(+6.13%)
Feb 22, 2018			12.03	12.12	3,038,356	+0.03(+0.27%)
Feb 21, 2018	12.49	12.77	12.09	12.09	3,060,913	-0.26(-2.10%)
Feb 20, 2018	12.10	12.54	12.04	12.35	3,188,695	+0.08(+0.61%)
Feb 16, 2018		12.27	12.27	12.27	0	-0.08(-0.62%)
Feb 15, 2018	12.02	12.35	11.60	12.35	3,666,751	+0.65(+5.55%)
Feb 14, 2018	10.90	11.74	10.87	11.70	3,535,163	+0.62(+5.58%)
Feb 13, 2018	10.80	11.16	10.72	11.08	2,660,427	+0.07(+0.67%)
Feb 12, 2018	10.78	11.20	10.55	11.01	4,594,909	+0.57(+5.50%)
Feb 09, 2018	10.19	10.64	9.249	10.43	6,544,357	+0.54(+5.44%)
Feb 08, 2018	11.29	11.29	9.895	9.896	4,423,162	-1.22(-10.99%)
Feb 07, 2018	11.49	11.81	11.11	11.12	3,847,052	-0.46(-4.00%)
Feb 06, 2018	10.22	11.59	10.04	11.58	7,045,277	+0.38(+3.36%)
Feb 05, 2018	11.79	12.45	10.72	11.20	8,870,452	-0.96(-7.88%)
Feb 02, 2018	12.95	12.95	12.16	12.16	5,676,330	-1.20(-8.95%)
Feb 01, 2018	13.16	13.64	13.16	13.36	2,566,302	+0.02(+0.13%)
Jan 31, 2018	13.25	13.38	13.06	13.34	1,886,957	+0.31(+2.40%)
Jan 30, 2018	13.07	13.25	12.99	13.03	2,926,782	-0.38(-2.83%)
Jan 29, 2018	13.67	13.67	13.35	13.41	2,331,757	-0.35(-2.57%)
Jan 26, 2018	13.38	13.76	13.35	13.76	2,353,708	+0.59(+4.49%)
Jan 25, 2018	13.49	13.49	13.06	13.17	2,172,422	-0.09(-0.66%)
Jan 24, 2018	13.65	13.72	13.10	13.26	3,193,106	-0.32(-2.33%)
Jan 23, 2018	13.50	13.63	13.42	13.57	2,227,332	+0.22(+1.61%)
Jan 22, 2018	12.96	13.36	12.88	13.36	2,539,970	+0.38(+2.91%)
Jan 19, 2018	13.01	13.06	12.79	12.98	1,843,658	+0.05(+0.39%)
Jan 18, 2018	12.83	13.03	12.82	12.93	1,788,287	+0.07(+0.51%)
Jan 17, 2018	12.49	12.89	12.40	12.86	1,612,242	+0.55(+4.51%)
Jan 16, 2018	12.68	12.80	12.21	12.31	2,540,021	-0.14(-1.15%)
Jan 12, 2018		12.45	12.45	12.45	0	+0.19(+1.54%)
Jan 11, 2018	12.17	12.26	12.09	12.26	1,280,145	+0.18(+1.46%)
Jan 10, 2018	12.03	12.10	11.93	12.09	1,691,802	-0.14(-1.11%)
Jan 09, 2018	12.42	12.42	12.16	12.22	1,802,781	-0.11(-0.86%)
Jan 08, 2018	12.21	12.39	12.16	12.33	1,638,030	+0.13(+1.07%)
Jan 05, 2018	12.01	12.22	11.93	12.20	1,974,630	+0.38(+3.20%)
Jan 04, 2018	11.76	11.90	11.70	11.82	1,468,838	+0.20(+1.72%)
Jan 03, 2018	11.41	11.65	11.39	11.62	1,735,459	+0.28(+2.46%)
Jan 02, 2018	11.08	11.35	11.02	11.34	1,502,247	+0.41(+3.72%)
Dec 29, 2017		10.94	10.94	10.94	0	-0.19(-1.74%)
Dec 28, 2017	11.16	11.24	11.08	11.13	709,328	+0.04(+0.36%)
Dec 27, 2017	11.04	11.14	11.04	11.09	847,460	+0.04(+0.34%)
Dec 26, 2017	11.04	11.08	10.92	11.05	1,094,181	-0.23(-2.00%)
Dec 22, 2017	11.25	11.29	11.18	11.28	699,850	-0.03(-0.30%)
Dec 21, 2017	11.40	11.48	11.28	11.31	800,674	-0.07(-0.62%)
Dec 20, 2017	11.53	11.54	11.22	11.38	1,400,562	+0.00(+0.00%)
Dec 19, 2017	11.54	11.55	11.30	11.38	1,664,608	-0.22(-1.88%)
Dec 18, 2017	11.54	11.63	11.50	11.60	2,540,118	+0.29(+2.58%)
Dec 15, 2017	11.02	11.34	10.95	11.31	1,976,147	+0.38(+3.49%)
Dec 14, 2017	11.04	11.11	10.92	10.93	1,141,608	-0.05(-0.43%)
Dec 13, 2017	11.04	11.12	10.94	10.97	1,446,736	+0.02(+0.21%)
Dec 12, 2017	10.96	11.07	10.83	10.95	814,784	-0.02(-0.16%)
Dec 11, 2017	10.70	10.97	10.70	10.97	1,793,571	+0.26(+2.44%)
Dec 08, 2017	10.78	10.85	10.63	10.71	1,328,496	+0.16(+1.49%)
Dec 07, 2017	10.38	10.61	10.38	10.55	1,798,920	+0.19(+1.83%)
Dec 06, 2017	10.03	10.43	9.976	10.36	1,293,166	+0.19(+1.89%)
Dec 05, 2017	10.11	10.52	9.935	10.17	2,155,951	+0.01(+0.07%)
Dec 04, 2017	10.87	10.87	10.13	10.16	3,084,961	-0.52(-4.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.